Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-09-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $8.52 | $8.52 | 104,100 | — | — |
| 2019-12-30 | $8.20 | $8.20 | 113,700 | — | — |
| 2019-12-27 | $8.39 | $8.39 | 148,900 | — | — |
| 2019-12-26 | $8.30 | $8.30 | 161,300 | — | — |
| 2019-12-24 | $8.23 | $8.23 | 121,300 | — | — |
| 2019-12-23 | $8.20 | $8.20 | 117,700 | — | — |
| 2019-12-20 | $8.12 | $8.12 | 358,700 | — | — |
| 2019-12-19 | $8.15 | $8.15 | 141,100 | — | — |
| 2019-12-18 | $8.02 | $8.02 | 156,000 | — | — |
| 2019-12-17 | $7.78 | $7.78 | 141,400 | — | — |
| 2019-12-16 | $8.21 | $8.21 | 210,100 | — | — |
| 2019-12-13 | $8.54 | $8.54 | 121,700 | — | — |
| 2019-12-12 | $8.73 | $8.73 | 104,300 | — | — |
| 2019-12-11 | $8.53 | $8.53 | 66,200 | — | — |
| 2019-12-10 | $8.36 | $8.36 | 113,400 | — | — |
| 2019-12-09 | $8.67 | $8.67 | 109,600 | — | — |
| 2019-12-06 | $8.78 | $8.78 | 223,500 | — | — |
| 2019-12-05 | $8.19 | $8.19 | 288,100 | — | — |
| 2019-12-04 | $7.74 | $7.74 | 69,800 | — | — |
| 2019-12-03 | $7.92 | $7.92 | 87,900 | — | — |
| 2019-12-02 | $7.85 | $7.85 | 133,300 | — | — |
| 2019-11-29 | $8.00 | $8.00 | 77,300 | — | — |
| 2019-11-27 | $8.46 | $8.46 | 131,600 | — | — |
| 2019-11-26 | $8.44 | $8.44 | 68,300 | — | — |
| 2019-11-25 | $8.31 | $8.31 | 172,300 | — | — |
| 2019-11-22 | $8.03 | $8.03 | 150,300 | — | — |
| 2019-11-21 | $7.44 | $7.44 | 120,900 | — | — |
| 2019-11-20 | $7.81 | $7.81 | 204,300 | — | — |
| 2019-11-19 | $7.46 | $7.46 | 235,200 | — | — |
| 2019-11-18 | $7.05 | $7.05 | 72,700 | — | — |
| 2019-11-15 | $6.96 | $6.96 | 139,800 | — | — |
| 2019-11-14 | $6.87 | $6.87 | 119,400 | — | — |
| 2019-11-13 | $6.53 | $6.53 | 183,200 | — | — |
| 2019-11-12 | $5.60 | $5.60 | 41,900 | — | — |
| 2019-11-11 | $5.66 | $5.66 | 44,100 | — | — |
| 2019-11-08 | $5.63 | $5.63 | 35,500 | — | — |
| 2019-11-07 | $5.55 | $5.55 | 56,000 | — | — |
| 2019-11-06 | $5.43 | $5.43 | 46,400 | — | — |
| 2019-11-05 | $5.40 | $5.40 | 51,300 | — | — |
| 2019-11-04 | $5.40 | $5.40 | 38,600 | — | — |
| 2019-11-01 | $5.30 | $5.30 | 86,500 | — | — |
| 2019-10-31 | $5.57 | $5.57 | 49,000 | — | — |
| 2019-10-30 | $5.70 | $5.70 | 23,900 | — | — |
| 2019-10-29 | $5.70 | $5.70 | 42,300 | — | — |
| 2019-10-28 | $5.76 | $5.76 | 66,500 | — | — |
| 2019-10-25 | $5.55 | $5.55 | 63,000 | — | — |
| 2019-10-24 | $5.40 | $5.40 | 47,400 | — | — |
| 2019-10-23 | $5.27 | $5.27 | 75,300 | — | — |
| 2019-10-22 | $5.44 | $5.44 | 433,700 | — | — |
| 2019-10-21 | $5.20 | $5.20 | 48,200 | — | — |
| 2019-10-18 | $4.79 | $4.79 | 19,400 | — | — |
| 2019-10-17 | $4.95 | $4.95 | 16,000 | — | — |
| 2019-10-16 | $4.85 | $4.85 | 16,800 | — | — |
| 2019-10-15 | $4.91 | $4.91 | 25,800 | — | — |
| 2019-10-14 | $4.96 | $4.96 | 29,400 | — | — |
| 2019-10-11 | $4.87 | $4.87 | 52,300 | — | — |
| 2019-10-10 | $4.83 | $4.83 | 72,900 | — | — |
| 2019-10-09 | $4.56 | $4.56 | 85,100 | — | — |
| 2019-10-08 | $4.78 | $4.78 | 43,600 | — | — |
| 2019-10-07 | $5.02 | $5.02 | 39,100 | — | — |
| 2019-10-04 | $5.00 | $5.00 | 38,300 | — | — |
| 2019-10-03 | $4.95 | $4.95 | 80,000 | — | — |
| 2019-10-02 | $4.93 | $4.93 | 29,200 | — | — |
| 2019-10-01 | $4.75 | $4.75 | 67,800 | — | — |
| 2019-09-30 | $4.95 | $4.95 | 25,000 | — | — |
| 2019-09-27 | $4.94 | $4.94 | 110,100 | — | — |
| 2019-09-26 | $4.80 | $4.80 | 132,000 | — | — |
| 2019-09-25 | $5.14 | $5.14 | 40,800 | — | — |
| 2019-09-24 | $5.11 | $5.11 | 60,800 | — | — |
| 2019-09-23 | $5.30 | $5.30 | 26,100 | — | — |
| 2019-09-20 | $5.39 | $5.39 | 41,000 | — | — |
| 2019-09-19 | $5.36 | $5.36 | 46,600 | — | — |
| 2019-09-18 | $5.20 | $5.20 | 26,200 | — | — |
| 2019-09-17 | $5.35 | $5.35 | 48,600 | — | — |
| 2019-09-16 | $5.41 | $5.41 | 483,300 | — | — |
| 2019-09-13 | $5.05 | $5.05 | 50,200 | — | — |
| 2019-09-12 | $5.25 | $5.25 | 998,300 | — | — |
| 2019-09-11 | $5.30 | $5.30 | 50,100 | — | — |
| 2019-09-10 | $5.31 | $5.31 | 82,600 | — | — |
| 2019-09-09 | $5.29 | $5.29 | 138,700 | — | — |
| 2019-09-06 | $5.10 | $5.10 | 37,400 | — | — |
| 2019-09-05 | $5.13 | $5.13 | 37,500 | — | — |
| 2019-09-04 | $4.99 | $4.99 | 45,600 | — | — |
| 2019-09-03 | $4.94 | $4.94 | 37,800 | — | — |
| 2019-08-30 | $5.22 | $5.22 | 266,200 | — | — |
| 2019-08-29 | $5.14 | $5.14 | 25,000 | — | — |
| 2019-08-28 | $5.20 | $5.20 | 133,900 | — | — |
| 2019-08-27 | $4.99 | $4.99 | 77,600 | — | — |
| 2019-08-26 | $5.23 | $5.23 | 60,700 | — | — |
| 2019-08-23 | $5.31 | $5.31 | 73,500 | — | — |
| 2019-08-22 | $5.58 | $5.58 | 39,100 | — | — |
| 2019-08-21 | $5.64 | $5.64 | 72,700 | — | — |
| 2019-08-20 | $5.65 | $5.65 | 51,400 | — | — |
| 2019-08-19 | $5.73 | $5.73 | 146,600 | — | — |
| 2019-08-16 | $5.38 | $5.38 | 108,000 | — | — |
| 2019-08-15 | $5.14 | $5.14 | 278,300 | — | — |
| 2019-08-14 | $5.41 | $5.41 | 206,300 | — | — |
| 2019-08-13 | $5.46 | $5.46 | 71,700 | — | — |
| 2019-08-12 | $5.33 | $5.33 | 100,000 | — | — |
| 2019-08-09 | $5.55 | $5.55 | 107,100 | — | — |
| 2019-08-08 | $5.41 | $5.41 | 39,900 | — | — |
| 2019-08-07 | $5.39 | $5.39 | 132,200 | — | — |
| 2019-08-06 | $5.43 | $5.43 | 190,200 | — | — |
| 2019-08-05 | $5.25 | $5.25 | 98,400 | — | — |
| 2019-08-02 | $5.60 | $5.60 | 77,000 | — | — |
| 2019-08-01 | $5.73 | $5.73 | 80,700 | — | — |
| 2019-07-31 | $5.72 | $5.72 | 98,200 | — | — |
| 2019-07-30 | $5.62 | $5.62 | 117,900 | — | — |
| 2019-07-29 | $5.46 | $5.46 | 74,900 | — | — |
| 2019-07-26 | $5.49 | $5.49 | 91,200 | — | — |
| 2019-07-25 | $5.54 | $5.54 | 45,600 | — | — |
| 2019-07-24 | $5.52 | $5.52 | 51,900 | — | — |
| 2019-07-23 | $5.42 | $5.42 | 52,200 | — | — |
| 2019-07-22 | $5.62 | $5.62 | 27,800 | — | — |
| 2019-07-19 | $5.60 | $5.60 | 55,100 | — | — |
| 2019-07-18 | $5.48 | $5.48 | 94,600 | — | — |
| 2019-07-17 | $5.89 | $5.89 | 109,200 | — | — |
| 2019-07-16 | $5.58 | $5.58 | 77,800 | — | — |
| 2019-07-15 | $5.51 | $5.51 | 60,000 | — | — |
| 2019-07-12 | $5.40 | $5.40 | 197,400 | — | — |
| 2019-07-11 | $5.29 | $5.29 | 75,100 | — | — |
| 2019-07-10 | $5.46 | $5.46 | 54,600 | — | — |
| 2019-07-09 | $5.47 | $5.47 | 80,700 | — | — |
| 2019-07-08 | $5.33 | $5.33 | 87,600 | — | — |
| 2019-07-05 | $5.37 | $5.37 | 45,300 | — | — |
| 2019-07-03 | $5.40 | $5.40 | 32,900 | — | — |
| 2019-07-02 | $5.45 | $5.45 | 74,200 | — | — |
| 2019-07-01 | $5.21 | $5.21 | 115,800 | — | — |
| 2019-06-28 | $5.55 | $5.55 | 51,400 | — | — |
| 2019-06-27 | $5.44 | $5.44 | 38,600 | — | — |
| 2019-06-26 | $5.33 | $5.33 | 64,700 | — | — |
| 2019-06-25 | $5.26 | $5.26 | 128,900 | — | — |
| 2019-06-24 | $5.25 | $5.25 | 75,600 | — | — |
| 2019-06-21 | $5.46 | $5.46 | 111,300 | — | — |
| 2019-06-20 | $5.72 | $5.72 | 57,200 | — | — |
| 2019-06-19 | $5.79 | $5.79 | 46,400 | — | — |
| 2019-06-18 | $5.74 | $5.74 | 80,800 | — | — |
| 2019-06-17 | $5.80 | $5.80 | 97,800 | — | — |
| 2019-06-14 | $5.88 | $5.88 | 134,100 | — | — |
| 2019-06-13 | $5.71 | $5.71 | 111,300 | — | — |
| 2019-06-12 | $5.84 | $5.84 | 503,400 | — | — |
| 2019-06-11 | $5.25 | $5.25 | 154,300 | — | — |
| 2019-06-10 | $4.95 | $4.95 | 36,800 | — | — |
| 2019-06-07 | $5.04 | $5.04 | 91,200 | — | — |
| 2019-06-06 | $5.02 | $5.02 | 50,700 | — | — |
| 2019-06-05 | $5.06 | $5.06 | 45,700 | — | — |
| 2019-06-04 | $5.14 | $5.14 | 55,800 | — | — |
| 2019-06-03 | $5.01 | $5.01 | 88,600 | — | — |
| 2019-05-31 | $5.06 | $5.06 | 73,100 | — | — |
| 2019-05-30 | $5.21 | $5.21 | 83,500 | — | — |
| 2019-05-29 | $5.29 | $5.29 | 189,200 | — | — |
| 2019-05-28 | $5.17 | $5.17 | 158,400 | — | — |
| 2019-05-24 | $5.03 | $5.03 | 78,200 | — | — |
| 2019-05-23 | $4.85 | $4.85 | 135,700 | — | — |
| 2019-05-22 | $4.92 | $4.92 | 388,500 | — | — |
| 2019-05-21 | $5.03 | $5.03 | 114,700 | — | — |
| 2019-05-20 | $4.89 | $4.89 | 112,400 | — | — |
| 2019-05-17 | $5.09 | $5.09 | 168,300 | — | — |
| 2019-05-16 | $5.15 | $5.15 | 120,200 | — | — |
| 2019-05-15 | $5.16 | $5.16 | 344,700 | — | — |
| 2019-05-14 | $5.07 | $5.07 | 229,100 | — | — |
| 2019-05-13 | $5.13 | $5.13 | 372,300 | — | — |
| 2019-05-10 | $5.16 | $5.16 | 88,600 | — | — |
| 2019-05-09 | $5.19 | $5.19 | 171,600 | — | — |
| 2019-05-08 | $5.10 | $5.10 | 127,000 | — | — |
| 2019-05-07 | $4.97 | $4.97 | 105,200 | — | — |
| 2019-05-06 | $4.94 | $4.94 | 106,800 | — | — |
| 2019-05-03 | $4.84 | $4.84 | 98,800 | — | — |
| 2019-05-02 | $4.73 | $4.73 | 102,400 | — | — |
| 2019-05-01 | $4.80 | $4.80 | 108,500 | — | — |
| 2019-04-30 | $4.76 | $4.76 | 93,400 | — | — |
| 2019-04-29 | $4.78 | $4.78 | 45,600 | — | — |
| 2019-04-26 | $4.85 | $4.85 | 120,100 | — | — |
| 2019-04-25 | $4.83 | $4.83 | 76,100 | — | — |
| 2019-04-24 | $4.77 | $4.77 | 49,600 | — | — |
| 2019-04-23 | $4.84 | $4.84 | 97,000 | — | — |
| 2019-04-22 | $4.76 | $4.76 | 125,200 | — | — |
| 2019-04-18 | $4.72 | $4.72 | 194,800 | — | — |
| 2019-04-17 | $4.72 | $4.72 | 352,100 | — | — |
| 2019-04-16 | $4.95 | $4.95 | 139,700 | — | — |
| 2019-04-15 | $5.07 | $5.07 | 190,100 | — | — |
| 2019-04-12 | $4.96 | $4.96 | 2,029,100 | — | — |
| 2019-04-11 | $4.92 | $4.92 | 792,200 | — | — |
| 2019-04-10 | $4.83 | $4.83 | 88,500 | — | — |
| 2019-04-09 | $4.83 | $4.83 | 191,900 | — | — |
| 2019-04-08 | $5.02 | $5.02 | 147,100 | — | — |
| 2019-04-05 | $4.95 | $4.95 | 70,000 | — | — |
| 2019-04-04 | $4.84 | $4.84 | 135,500 | — | — |
| 2019-04-03 | $4.82 | $4.82 | 245,500 | — | — |
| 2019-04-02 | $4.88 | $4.88 | 171,200 | — | — |
| 2019-04-01 | $4.93 | $4.93 | 227,800 | — | — |
| 2019-03-29 | $5.05 | $5.05 | 224,200 | — | — |
| 2019-03-28 | $4.91 | $4.91 | 140,100 | — | — |
| 2019-03-27 | $5.02 | $5.02 | 362,300 | — | — |
| 2019-03-26 | $4.84 | $4.84 | 362,700 | — | — |
| 2019-03-25 | $5.05 | $5.05 | 412,700 | — | — |
| 2019-03-22 | $4.76 | $4.76 | 1,612,100 | — | — |
| 2019-03-21 | $4.50 | $4.50 | 442,500 | — | — |
| 2019-03-20 | $4.65 | $4.65 | 340,800 | — | — |
| 2019-03-19 | $4.54 | $4.54 | 1,921,500 | — | — |
| 2019-03-18 | $4.63 | $4.63 | 154,400 | — | — |
| 2019-03-15 | $4.61 | $4.61 | 151,700 | — | — |
| 2019-03-14 | $4.51 | $4.51 | 206,300 | — | — |
| 2019-03-13 | $4.64 | $4.64 | 151,300 | — | — |
| 2019-03-12 | $4.63 | $4.63 | 268,400 | — | — |
| 2019-03-11 | $4.62 | $4.62 | 290,900 | — | — |
| 2019-03-08 | $4.42 | $4.42 | 95,900 | — | — |
| 2019-03-07 | $4.35 | $4.35 | 150,400 | — | — |
| 2019-03-06 | $4.34 | $4.34 | 407,800 | — | — |
| 2019-03-05 | $4.64 | $4.64 | 427,800 | — | — |
| 2019-03-04 | $4.64 | $4.64 | 264,400 | — | — |
| 2019-03-01 | $4.56 | $4.56 | 538,000 | — | — |
| 2019-02-28 | $4.62 | $4.62 | 421,200 | — | — |
| 2019-02-27 | $4.62 | $4.62 | 384,100 | — | — |
| 2019-02-26 | $4.52 | $4.52 | 244,700 | — | — |
| 2019-02-25 | $4.51 | $4.51 | 196,000 | — | — |
| 2019-02-22 | $4.35 | $4.35 | 673,600 | — | — |
| 2019-02-21 | $4.63 | $4.63 | 855,900 | — | — |
| 2019-02-20 | $4.21 | $4.21 | 344,700 | — | — |
| 2019-02-19 | $4.01 | $4.01 | 235,300 | — | — |
| 2019-02-15 | $3.97 | $3.97 | 238,700 | — | — |
| 2019-02-14 | $3.90 | $3.90 | 168,700 | — | — |
| 2019-02-13 | $3.91 | $3.91 | 187,100 | — | — |
| 2019-02-12 | $4.00 | $4.00 | 937,500 | — | — |
| 2019-02-11 | $3.92 | $3.92 | 311,900 | — | — |
| 2019-02-08 | $3.92 | $3.92 | 372,400 | — | — |
| 2019-02-07 | $3.97 | $3.97 | 931,200 | — | — |
| 2019-02-06 | $4.00 | $4.00 | 687,300 | — | — |
| 2019-02-05 | $3.92 | $3.92 | 824,500 | — | — |
| 2019-02-04 | $3.97 | $3.97 | 596,000 | — | — |
| 2019-02-01 | $3.98 | $3.98 | 1,432,800 | — | — |
| 2019-01-31 | $4.12 | $4.12 | 2,456,300 | — | — |
| 2019-01-30 | $3.65 | $3.65 | 14,278,700 | — | — |
| 2019-01-29 | $10.73 | $10.73 | 107,800 | — | — |
| 2019-01-28 | $10.46 | $10.46 | 94,700 | — | — |
| 2019-01-25 | $10.86 | $10.86 | 77,500 | — | — |
| 2019-01-24 | $10.30 | $10.30 | 101,500 | — | — |
| 2019-01-23 | $10.25 | $10.25 | 227,200 | — | — |
| 2019-01-22 | $10.83 | $10.83 | 184,500 | — | — |
| 2019-01-18 | $11.34 | $11.34 | 89,800 | — | — |
| 2019-01-17 | $11.18 | $11.18 | 121,900 | — | — |
| 2019-01-16 | $11.49 | $11.49 | 215,800 | — | — |
| 2019-01-15 | $11.68 | $11.68 | 1,008,900 | — | — |
| 2019-01-14 | $11.04 | $11.04 | 44,200 | — | — |
| 2019-01-11 | $10.75 | $10.75 | 54,100 | — | — |
| 2019-01-10 | $10.80 | $10.80 | 61,500 | — | — |
| 2019-01-09 | $10.75 | $10.75 | 92,800 | — | — |
| 2019-01-08 | $10.71 | $10.71 | 509,100 | — | — |
| 2019-01-07 | $10.50 | $10.50 | 186,200 | — | — |
| 2019-01-04 | $10.05 | $10.05 | 119,600 | — | — |
| 2019-01-03 | $9.43 | $9.43 | 56,800 | — | — |
| 2019-01-02 | $10.22 | $10.22 | 44,700 | — | — |